3,228€
3,06%
Echtzeit-Aktienkurs Nokia Oyj
Bid:
Ask:
Aktienkurse zur Nokia Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,12 | 3,24 | 3,05 | 3,23 | 3,21% | 195.962,00 |
| 17.04.2024 | 3,15 | 3,19 | 3,12 | 3,13 | -0,70% | 47.654,00 |
| 16.04.2024 | 3,10 | 3,20 | 3,10 | 3,15 | 1,74% | 63.111,00 |
| 15.04.2024 | 3,13 | 3,21 | 3,10 | 3,10 | -1,24% | 105.374,00 |
| 12.04.2024 | 3,18 | 3,22 | 3,11 | 3,14 | -1,29% | 67.305,00 |
| 11.04.2024 | 3,22 | 3,24 | 3,18 | 3,18 | 0,00% | 107.360,00 |
| 10.04.2024 | 3,23 | 3,30 | 3,18 | 3,18 | -1,24% | 168.810,00 |
| 09.04.2024 | 3,19 | 3,24 | 3,17 | 3,22 | 0,56% | 55.887,00 |
| 08.04.2024 | 3,20 | 3,24 | 3,18 | 3,20 | -0,19% | 146.010,00 |
| 05.04.2024 | 3,25 | 3,28 | 3,20 | 3,21 | -1,29% | 83.692,00 |
| 04.04.2024 | 3,30 | 3,33 | 3,25 | 3,25 | -0,98% | 91.941,00 |
| 03.04.2024 | 3,23 | 3,29 | 3,22 | 3,28 | 1,36% | 100.179,00 |
| 02.04.2024 | 3,25 | 3,33 | 3,23 | 3,24 | -0,95% | 122.447,00 |
| 28.03.2024 | 3,28 | 3,33 | 3,25 | 3,27 | -0,79% | 98.466,00 |
| 27.03.2024 | 3,28 | 3,35 | 3,26 | 3,30 | 1,17% | 72.646,00 |
| 26.03.2024 | 3,24 | 3,30 | 3,19 | 3,26 | 1,02% | 123.752,00 |
| 25.03.2024 | 3,30 | 3,33 | 3,20 | 3,22 | -1,86% | 62.132,00 |
| 22.03.2024 | 3,28 | 3,32 | 3,26 | 3,29 | 0,31% | 55.217,00 |
| 21.03.2024 | 3,28 | 3,31 | 3,27 | 3,28 | 0,31% | 70.863,00 |
| 20.03.2024 | 3,22 | 3,27 | 3,21 | 3,27 | 1,15% | 62.197,00 |
| 19.03.2024 | 3,21 | 3,25 | 3,19 | 3,23 | 0,40% | 72.672,00 |
| 18.03.2024 | 3,32 | 3,38 | 3,21 | 3,22 | -3,22% | 143.230,00 |
| 15.03.2024 | 3,33 | 3,44 | 3,32 | 3,32 | 0,36% | 134.460,00 |
| 14.03.2024 | 3,34 | 3,39 | 3,31 | 3,31 | -0,72% | 116.112,00 |
| 13.03.2024 | 3,32 | 3,34 | 3,29 | 3,33 | -0,33% | 48.235,00 |
| 12.03.2024 | 3,31 | 3,35 | 3,31 | 3,35 | 1,46% | 89.510,00 |
| 11.03.2024 | 3,26 | 3,33 | 3,26 | 3,30 | 0,43% | 121.076,00 |
| 08.03.2024 | 3,37 | 3,37 | 3,28 | 3,28 | -1,85% | 75.421,00 |
| 07.03.2024 | 3,29 | 3,40 | 3,29 | 3,35 | 0,60% | 51.135,00 |
| 06.03.2024 | 3,27 | 3,34 | 3,25 | 3,33 | 2,62% | 46.049,00 |
| 05.03.2024 | 3,27 | 3,32 | 3,24 | 3,24 | -1,22% | 55.106,00 |
| 04.03.2024 | 3,24 | 3,32 | 3,18 | 3,28 | 0,37% | 125.972,00 |
| 01.03.2024 | 3,23 | 3,27 | 3,23 | 3,27 | 1,87% | 48.336,00 |
| 29.02.2024 | 3,26 | 3,28 | 3,20 | 3,21 | -2,11% | 72.328,00 |
| 28.02.2024 | 3,27 | 3,31 | 3,25 | 3,28 | 0,52% | 99.877,00 |
| 27.02.2024 | 3,25 | 3,28 | 3,22 | 3,26 | 0,28% | 57.433,00 |
| 26.02.2024 | 3,23 | 3,26 | 3,21 | 3,25 | 0,03% | 84.703,00 |
| 23.02.2024 | 3,28 | 3,29 | 3,25 | 3,25 | -0,79% | 39.223,00 |
| 22.02.2024 | 3,24 | 3,29 | 3,23 | 3,28 | 1,49% | 70.922,00 |
| 21.02.2024 | 3,24 | 3,33 | 3,21 | 3,23 | 0,25% | 168.426,00 |
| 20.02.2024 | 3,27 | 3,29 | 3,22 | 3,22 | -1,80% | 311.020,00 |
| 19.02.2024 | 3,30 | 3,30 | 3,25 | 3,28 | -0,39% | 94.760,00 |
| 16.02.2024 | 3,26 | 3,30 | 3,24 | 3,29 | 1,92% | 36.150,00 |
| 15.02.2024 | 3,25 | 3,29 | 3,23 | 3,23 | -1,52% | 102.321,00 |
| 14.02.2024 | 3,27 | 3,29 | 3,23 | 3,28 | 0,61% | 74.118,00 |
| 13.02.2024 | 3,33 | 3,36 | 3,26 | 3,26 | -2,19% | 53.415,00 |
| 12.02.2024 | 3,34 | 3,37 | 3,32 | 3,33 | -0,45% | 149.718,00 |
| 09.02.2024 | 3,37 | 3,44 | 3,32 | 3,35 | -0,71% | 131.031,00 |
| 08.02.2024 | 3,29 | 3,40 | 3,28 | 3,37 | 2,31% | 84.891,00 |
| 07.02.2024 | 3,31 | 3,32 | 3,27 | 3,30 | -0,57% | 33.765,00 |
| 06.02.2024 | 3,34 | 3,36 | 3,30 | 3,32 | -0,18% | 165.486,00 |
| 05.02.2024 | 3,26 | 3,36 | 3,26 | 3,32 | 0,51% | 77.795,00 |
| 02.02.2024 | 3,34 | 3,34 | 3,27 | 3,30 | -0,96% | 43.354,00 |
| 01.02.2024 | 3,33 | 3,39 | 3,30 | 3,34 | -0,12% | 88.532,00 |
| 31.01.2024 | 3,39 | 3,40 | 3,31 | 3,34 | -1,24% | 67.372,00 |
| 30.01.2024 | 3,56 | 3,56 | 3,38 | 3,38 | -4,73% | 151.731,00 |
| 29.01.2024 | 3,45 | 3,55 | 3,45 | 3,55 | 1,72% | 73.617,00 |
| 26.01.2024 | 3,47 | 3,54 | 3,42 | 3,49 | 0,58% | 298.289,00 |
| 25.01.2024 | 3,22 | 3,52 | 3,10 | 3,47 | 10,16% | 666.700,00 |
| 24.01.2024 | 3,17 | 3,22 | 3,11 | 3,15 | 0,00% | 96.915,00 |
| 23.01.2024 | 3,11 | 3,20 | 3,04 | 3,15 | 2,41% | 142.910,00 |
| 22.01.2024 | 3,11 | 3,15 | 3,07 | 3,08 | -2,04% | 112.095,00 |
| 19.01.2024 | 3,16 | 3,16 | 3,08 | 3,14 | -0,95% | 272.154,00 |
| 18.01.2024 | 3,16 | 3,21 | 3,14 | 3,17 | 0,25% | 56.815,00 |
| 17.01.2024 | 3,21 | 3,24 | 3,16 | 3,16 | -2,29% | 61.596,00 |
| 16.01.2024 | 3,22 | 3,27 | 3,20 | 3,24 | 0,68% | 51.989,00 |
| 15.01.2024 | 3,22 | 3,24 | 3,21 | 3,21 | 0,19% | 74.782,00 |
| 12.01.2024 | 3,19 | 3,24 | 3,17 | 3,21 | 1,01% | 49.082,00 |
| 11.01.2024 | 3,17 | 3,23 | 3,16 | 3,18 | -0,53% | 93.834,00 |
| 10.01.2024 | 3,17 | 3,20 | 3,17 | 3,19 | 0,19% | 60.145,00 |
| 09.01.2024 | 3,23 | 3,29 | 3,18 | 3,19 | -1,27% | 81.709,00 |
| 08.01.2024 | 3,15 | 3,25 | 3,14 | 3,23 | 2,22% | 152.112,00 |
| 05.01.2024 | 3,16 | 3,20 | 3,15 | 3,16 | -0,69% | 62.417,00 |
| 04.01.2024 | 3,12 | 3,18 | 3,11 | 3,18 | 2,22% | 342.224,00 |
| 03.01.2024 | 3,14 | 3,17 | 3,09 | 3,11 | -0,92% | 169.471,00 |
| 02.01.2024 | 2,97 | 3,16 | 2,97 | 3,14 | 2,15% | 216.078,00 |
| 29.12.2023 | 3,05 | 3,09 | 3,05 | 3,07 | 0,52% | 65.679,00 |
| 28.12.2023 | 3,05 | 3,08 | 3,04 | 3,06 | -0,52% | 96.359,00 |
| 27.12.2023 | 3,06 | 3,11 | 3,06 | 3,07 | 0,92% | 109.837,00 |
| 22.12.2023 | 3,01 | 3,10 | 2,98 | 3,05 | 2,15% | 190.284,00 |
| 21.12.2023 | 3,01 | 3,04 | 2,95 | 2,98 | -0,20% | 553.868,00 |
| 20.12.2023 | 3,03 | 3,06 | 2,99 | 2,99 | -1,42% | 164.321,00 |
| 19.12.2023 | 2,99 | 3,05 | 2,97 | 3,03 | 1,27% | 118.689,00 |
| 18.12.2023 | 3,00 | 3,02 | 2,96 | 2,99 | -0,70% | 134.065,00 |
| 15.12.2023 | 3,00 | 3,07 | 2,99 | 3,01 | -2,46% | 300.219,00 |
| 14.12.2023 | 3,02 | 3,09 | 2,99 | 3,09 | 2,22% | 145.400,00 |
| 13.12.2023 | 3,00 | 3,02 | 2,96 | 3,02 | 0,57% | 115.149,00 |
| 12.12.2023 | 2,93 | 3,03 | 2,87 | 3,01 | 2,07% | 155.720,00 |
| 11.12.2023 | 2,95 | 2,97 | 2,92 | 2,95 | -0,20% | 195.546,00 |
| 08.12.2023 | 2,82 | 3,00 | 2,82 | 2,95 | 2,75% | 292.387,00 |
| 07.12.2023 | 2,82 | 2,90 | 2,77 | 2,87 | 2,10% | 227.770,00 |
| 06.12.2023 | 2,77 | 2,86 | 2,76 | 2,81 | 0,07% | 223.069,00 |
| 05.12.2023 | 2,75 | 2,83 | 2,65 | 2,81 | -5,10% | 900.008,00 |
| 04.12.2023 | 3,17 | 3,19 | 2,94 | 2,96 | -8,01% | 475.065,00 |
| 01.12.2023 | 3,21 | 3,22 | 3,16 | 3,22 | 0,28% | 86.634,00 |
| 30.11.2023 | 3,19 | 3,23 | 3,16 | 3,21 | -1,23% | 49.432,00 |
| 29.11.2023 | 3,23 | 3,27 | 3,23 | 3,25 | 0,68% | 76.319,00 |
| 28.11.2023 | 3,23 | 3,23 | 3,20 | 3,23 | 0,03% | 19.678,00 |
| 27.11.2023 | 3,22 | 3,25 | 3,22 | 3,23 | -1,22% | 34.433,00 |
| 24.11.2023 | 3,23 | 3,27 | 3,23 | 3,27 | 1,24% | 25.323,00 |